Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moovly Media Inc (OP: MVVYF )

0.0160 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.0603 0 +0.00(+2.55%)
Apr 26, 2023 0.0536 0.0588 0.0536 0.0588 21,234 +0.00(+8.89%)
Apr 25, 2023 0.0557 0.0557 0.0540 0.0540 10,000 -0.00(-4.26%)
Apr 24, 2023 0.0609 0.0609 0.0564 0.0564 12,491 -0.01(-12.01%)
Apr 21, 2023 0.0641 0.0641 0.0641 0.0641 420 +0.01(+9.20%)
Apr 20, 2023 0.0594 0.0594 0.0587 0.0587 9,204 -0.00(-3.77%)
Apr 18, 2023 0.0610 0 -0.01(-9.23%)
Apr 17, 2023 0.0672 0.0672 0.0672 0.0672 230 +0.01(+11.07%)
Apr 14, 2023 0.0605 0.0605 0.0605 0.0605 150 -0.01(-15.97%)
Apr 13, 2023 0.0720 0.0720 0.0720 0.0720 420 +0.01(+18.62%)
Apr 12, 2023 0.0565 0.0607 0.0565 0.0607 8,845 +0.00(+2.02%)
Apr 11, 2023 0.0601 0.0603 0.0592 0.0595 120,636 -0.00(-1.00%)
Apr 10, 2023 0.0601 0.0601 0.0601 0.0601 20,100 +0.00(+0.00%)
Apr 06, 2023 0.0601 0.0601 0.0601 0.0601 12,000 -0.00(-0.83%)
Apr 05, 2023 0.0606 0.0606 0.0606 0.0606 225 +0.00(+1.00%)
Apr 03, 2023 0.0600 0 -0.00(-6.69%)
Mar 31, 2023 0.0643 0.0653 0.0643 0.0643 9,350 +0.00(+0.78%)
Mar 30, 2023 0.0601 0.0638 0.0601 0.0638 55,337 +0.00(+7.23%)
Mar 29, 2023 0.0594 0.0595 0.0594 0.0595 2,810 -0.00(-3.57%)
Mar 28, 2023 0.0608 0.0617 0.0608 0.0617 25,380 +0.00(+0.49%)
Mar 27, 2023 0.0657 0.0657 0.0609 0.0614 21,154 +0.00(+0.49%)
Mar 24, 2023 0.0611 0.0611 0.0611 0.0611 65,000 -0.00(-4.53%)
Mar 23, 2023 0.0627 0.0669 0.0627 0.0640 4,049 +0.00(+3.06%)
Mar 22, 2023 0.0663 0.0675 0.0611 0.0621 45,500 -0.00(-3.72%)
Mar 21, 2023 0.0634 0.0694 0.0634 0.0645 161,826 +0.00(+1.74%)
Mar 20, 2023 0.0684 0.0684 0.0634 0.0634 4,420 +0.00(+0.32%)
Mar 17, 2023 0.0630 0.0632 0.0630 0.0632 1,750 +0.00(+3.44%)
Mar 16, 2023 0.0616 0.0616 0.0611 0.0611 53,000 -0.00(-0.97%)
Mar 15, 2023 0.0639 0.0689 0.0600 0.0617 186,000 -0.01(-9.40%)
Mar 14, 2023 0.0674 0.0681 0.0666 0.0681 24,500 -0.00(-2.58%)
Mar 13, 2023 0.0699 0.0700 0.0699 0.0699 29,000 -0.00(-0.14%)
Mar 10, 2023 0.0722 0.0761 0.0700 0.0700 109,200 -0.00(-0.14%)
Mar 09, 2023 0.0785 0.0790 0.0701 0.0701 42,537 -0.01(-7.52%)
Mar 08, 2023 0.0802 0.0831 0.0758 0.0758 77,000 -0.01(-10.40%)
Mar 07, 2023 0.0831 0.0860 0.0831 0.0846 5,800 +0.00(+1.81%)
Mar 06, 2023 0.0859 0.0859 0.0831 0.0831 1,424 -0.00(-4.70%)
Mar 02, 2023 0.0872 25 -0.00(-2.13%)
Mar 01, 2023 0.0950 0.0950 0.0870 0.0891 12,586 -0.00(-1.11%)
Feb 28, 2023 0.0901 0.0901 0.0901 0.0901 352 +0.00(+0.90%)
Feb 27, 2023 0.0869 0.0893 0.0857 0.0893 49,730 +0.00(+2.76%)
Feb 24, 2023 0.0850 0.0869 0.0831 0.0869 3,466 +0.00(+3.45%)
Feb 23, 2023 0.0850 0.0856 0.0839 0.0840 23,332 -0.00(-3.56%)
Feb 21, 2023 0.0871 0 -0.00(-2.24%)
Feb 17, 2023 0.0878 0.0901 0.0857 0.0891 4,460 -0.00(-2.94%)
Feb 16, 2023 0.0858 0.0940 0.0858 0.0918 80,670 -0.01(-6.04%)
Feb 15, 2023 0.0972 0.0977 0.0939 0.0977 95,000 +0.00(+0.93%)
Feb 14, 2023 0.0968 0.0968 0.0968 0.0968 15,055 +0.00(+1.89%)
Feb 13, 2023 0.1016 0.1020 0.0940 0.0950 99,960 -0.01(-5.00%)
Feb 10, 2023 0.0994 0.1060 0.0994 0.1000 71,850 +0.00(+0.00%)
Feb 09, 2023 0.1029 0.1052 0.1000 0.1000 44,523 -0.00(-2.82%)
Feb 08, 2023 0.1150 0.1150 0.1020 0.1029 61,440 -0.01(-10.99%)
Feb 07, 2023 0.1158 0.1173 0.1062 0.1156 169,081 +0.01(+6.06%)
Feb 06, 2023 0.0955 0.1219 0.0955 0.1090 235,390 +0.01(+10.10%)
Feb 03, 2023 0.0910 0.0990 0.0882 0.0990 244,100 +0.01(+15.52%)
Feb 02, 2023 0.0817 0.0875 0.0817 0.0857 61,470 +0.00(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.